$6.15 -0.08 (%) Ultra Clean Holdings Inc - NASDAQ

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
7/1/20156.316.466.126.15183,679
6/30/20156.376.456.206.23192,810
6/29/20156.486.606.306.30224,069
6/26/20156.786.786.506.50684,447
6/25/20156.756.776.606.76193,526
6/24/20156.716.816.656.66137,837
6/23/20156.736.796.656.6886,357
6/22/20156.836.836.656.71207,836
6/19/20156.886.886.686.69199,970
6/18/20156.946.976.816.84156,537
6/17/20156.896.936.626.89241,852
6/16/20156.617.156.566.84694,051
6/15/20156.106.266.016.25106,629
6/12/20156.116.166.056.1298,949
6/11/20156.226.226.056.12184,431
6/10/20156.316.396.176.18229,746
6/9/20156.446.446.236.30229,896
6/8/20156.526.556.426.45183,051
6/5/20156.446.626.406.56377,168
6/4/20156.496.546.436.46178,108
6/3/20156.426.536.426.50180,528
6/2/20156.436.516.386.44177,373
6/1/20156.466.526.296.48226,776
5/29/20156.496.656.466.47356,300
5/28/20156.406.536.406.51270,942
5/27/20156.246.406.246.40320,408
5/26/20156.286.336.206.25200,872
5/22/20156.306.336.226.29142,814
5/21/20156.226.326.136.30276,231
5/20/20156.206.296.136.24292,743
5/19/20156.156.206.056.17178,547
5/18/20156.146.186.106.17229,154
5/15/20156.116.196.046.15234,643
5/14/20156.046.155.996.11497,233
5/13/20156.106.105.855.99358,922
5/12/20155.936.065.846.05465,220
5/11/20156.026.105.985.99224,516
5/8/20156.016.156.016.06225,026
5/7/20155.936.015.906.00228,773
5/6/20155.935.965.815.95265,077
5/5/20156.156.175.875.93310,316
5/4/20156.156.376.136.18188,989
5/1/20156.076.175.986.17236,089
4/30/20156.076.135.966.01463,952
4/29/20156.016.125.996.02266,686
4/28/20156.136.195.996.07313,785
4/27/20156.276.406.036.06721,758
4/24/20155.966.395.876.26944,185
4/23/20155.685.795.565.66374,762
4/22/20155.505.705.505.66529,134
4/21/20156.286.285.265.522,114,568
4/20/20156.926.966.786.83425,289
4/17/20156.877.006.876.89197,660
4/16/20157.207.256.876.98325,521
4/15/20157.187.357.167.2478,457
4/14/20157.237.297.177.1794,334
4/13/20157.227.347.227.2577,799
4/10/20157.337.387.177.21112,700
4/9/20157.367.457.277.2982,623
4/8/20157.297.467.297.3985,127
4/7/20157.397.487.307.31104,773
4/6/20157.517.517.197.4190,895
4/2/20157.287.417.267.3474,886
4/1/20157.157.356.997.26155,987
3/31/20157.207.257.147.15119,955
3/30/20157.307.387.187.30118,142
3/27/20157.327.547.177.32169,462
3/26/20157.177.507.177.31248,296
3/25/20157.867.867.617.65234,237
3/24/20157.887.947.717.88136,612
3/23/20157.747.927.607.86206,904
3/20/20158.148.147.577.80366,091
3/19/20158.418.548.278.4896,833
3/18/20158.298.488.228.45154,854
3/17/20158.328.408.178.3141,066
3/16/20158.298.498.298.3782,027
3/13/20158.218.268.058.2672,681
3/12/20158.118.218.058.19168,703
3/11/20158.018.117.968.09113,093
3/10/20158.028.107.917.9897,979
3/9/20158.128.218.068.1361,105
3/6/20158.208.418.108.1298,782
3/5/20158.288.438.188.31137,402
3/4/20158.348.488.208.2899,123
3/3/20158.438.488.348.36119,916
3/2/20158.208.428.208.41158,629
2/27/20158.358.418.208.26142,888
2/26/20158.338.448.288.35111,961
2/25/20158.258.398.158.33238,350
2/24/20158.408.438.198.26223,865
2/23/20158.298.498.018.21185,829
2/20/20158.688.688.348.41173,859
2/19/20158.698.918.458.66209,909
2/18/20159.379.508.698.83397,962
2/17/20159.8710.089.739.75110,314
2/13/20159.8810.009.789.8751,783
2/12/201510.0110.239.689.9192,929
2/11/20159.8810.079.659.9150,629
2/10/201510.0710.109.879.9257,422
2/9/201510.0210.299.7010.0487,583
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!